SPDR Bloomberg Sterling Corporate Bond UCITS ETF - UKCO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.8	51.89	51.89	51.89	51.8	12
February 19, 2026	51.77	51.79	51.79	51.83	51.7	24,181
February 18, 2026	51.77	51.77	51.77	51.8	51.77	896
February 17, 2026	51.81	51.72	51.72	51.89	51.7	326
February 16, 2026	51.75	51.73	51.73	51.75	51.67	2,339
February 13, 2026	51.85	51.65	51.65	51.85	51.55	18,055
February 12, 2026	51.57	51.58	51.58	51.62	51.56	636
February 11, 2026	51.5	51.47	51.47	51.52	51.4	12,718
February 10, 2026	51.44	51.5	51.5	51.51	51.44	3,688
February 09, 2026	51.4	51.37	51.37	51.4	51.24	159
February 06, 2026	51.67	51.47	51.47	51.67	51.4	877
February 05, 2026	51.25	51.31	51.31	51.44	51.25	1,510
February 04, 2026	51.6	51.39	51.39	51.62	51.37	1,400
February 03, 2026	51.77	51.5	51.5	52.49	51.45	45
February 02, 2026	51.32	51.47	51.47	51.57	51.32	2,440
January 30, 2026	52.6	52.5	52.5	52.67	52.5	2,424
January 29, 2026	52.74	52.67	52.67	52.75	52.27	11,870
January 28, 2026	52.55	52.63	52.63	52.66	52.54	2,919
January 27, 2026	52.7	52.57	52.57	52.7	52.57	6,199
January 26, 2026	52.9	52.61	52.61	52.9	52.61	1,076
January 23, 2026	52.72	52.58	52.58	52.72	52.58	10,225
January 22, 2026	52.82	52.64	52.64	52.82	52.64	10,438
January 21, 2026	52.68	52.69	52.69	52.72	52.63	10,702
January 20, 2026	52.69	52.62	52.62	52.69	52.53	530
January 19, 2026	53.04	52.76	52.76	53.04	52.76	15,570
January 16, 2026	52.78	52.96	52.96	53.09	52.78	8,621
January 15, 2026	53.15	53.02	53.02	53.15	53.01	39,298
January 14, 2026	52.94	53.07	53.07	53.07	52.88	36,772
January 13, 2026	53.03	52.82	52.82	53.03	52.82	20,967
January 12, 2026	53.04	52.9	52.9	53.04	52.88	1,864
January 09, 2026	52.85	52.77	52.77	52.9	52.7	914
January 08, 2026	52.86	52.7	52.7	52.87	52.69	498
January 07, 2026	52.86	52.69	52.69	52.89	52.69	215
January 06, 2026	52.61	52.6	52.6	52.64	52.6	16
January 05, 2026	52.18	52.5	52.5	52.51	52.18	2,517
January 02, 2026	52.63	52.43	52.43	52.63	52.36	139
December 31, 2025	52.59	52.48	52.48	52.59	52.48	289
December 30, 2025	52.22	52.6	52.6	52.6	52.22	80
December 29, 2025	52.53	52.54	52.54	52.54	52.37	32,744
December 24, 2025	52.47	52.29	52.29	52.47	52.29	580
December 23, 2025	52.49	52.33	52.33	52.61	52.25	1,577
December 22, 2025	52.34	52.16	52.16	52.34	52.14	698
December 19, 2025	52.16	52.2	52.2	52.35	52.16	301
December 18, 2025	52.41	52.4	52.4	52.42	52.4	827
December 17, 2025	52.43	52.34	52.34	52.44	52.3	1,188
December 16, 2025	52.05	52.21	52.21	52.27	52.01	680
December 15, 2025	52.21	52.28	52.28	52.36	52.21	1,013
December 12, 2025	52.35	52.16	52.16	52.35	52.14	21,877
December 11, 2025	52.32	52.28	52.28	52.39	52.25	6,833
December 10, 2025	52.08	52.17	52.17	52.17	52.08	4,254
December 09, 2025	52.24	52.18	52.18	52.25	52.18	8,255
December 08, 2025	52.2	52.09	52.09	52.26	52.09	18,532
December 05, 2025	52.4	52.25	52.25	52.4	52.25	6,817
December 04, 2025	52.29	52.42	52.42	52.45	52.28	12,292
December 03, 2025	52.36	52.25	52.25	52.42	52.25	1,751
December 02, 2025	52.28	52.27	52.27	52.29	52.19	4,424
December 01, 2025	52.32	52.28	52.28	52.32	52.16	15,054
November 28, 2025	52.21	52.39	52.39	52.39	52.21	1,309
November 27, 2025	52.13	52.21	52.21	52.21	52.13	97
November 26, 2025	52.16	52.14	52.14	52.3	51.94	6,566

SPDR Bloomberg Sterling Corporate Bond UCITS ETF (UKCO.L) LSE